Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP: IONI )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.1751 0.1751 0.1751 0.1751 2,500 +0.01(+7.75%)
Sep 29, 2021 0.1556 0.1625 0.1556 0.1625 396 +0.00(+1.50%)
Sep 28, 2021 0.1600 0.1850 0.1600 0.1601 17,728 +0.00(+0.06%)
Sep 27, 2021 0.1600 0.1600 0.1520 0.1600 16,401 -0.03(-14.71%)
Sep 23, 2021 0.1876 0.1876 0.1876 25 +0.00(+0.00%)
Sep 22, 2021 0.1876 0.1876 0.1876 0.1876 250 +0.03(+17.62%)
Sep 21, 2021 0.1625 0.1625 0.1595 0.1595 6,000 +0.00(+2.90%)
Sep 20, 2021 0.1770 0.1770 0.1550 0.1550 37,272 -0.02(-11.43%)
Sep 17, 2021 0.1750 0.1750 0.1750 0.1750 1,660 +0.00(+2.94%)
Sep 15, 2021 0.1700 0.1700 0.1700 0 -0.01(-6.08%)
Sep 13, 2021 0.1810 0.1810 0.1810 10 -0.01(-5.24%)
Sep 10, 2021 0.2050 0.2050 0.1910 0.1910 12,895 -0.01(-4.98%)
Sep 09, 2021 0.2050 0.2050 0.2000 0.2010 38,973 -0.00(-1.95%)
Sep 08, 2021 0.2000 0.2299 0.1850 0.2050 134,247 +0.03(+20.59%)
Sep 07, 2021 0.1660 0.1798 0.1660 0.1700 4,062 -0.01(-5.45%)
Sep 03, 2021 0.1840 0.1850 0.1710 0.1798 16,480 +0.02(+11.68%)
Sep 02, 2021 0.1600 0.1800 0.1600 0.1610 19,952 -0.02(-10.56%)
Sep 01, 2021 0.1560 0.1800 0.1560 0.1800 44,315 +0.01(+2.86%)
Aug 31, 2021 0.1750 0.1750 0.1750 0.1750 3,510 +0.02(+12.90%)
Aug 30, 2021 0.1550 0.1550 0.1550 0.1550 1,600 +0.01(+3.33%)
Aug 27, 2021 0.1550 0.1550 0.1500 0.1500 8,097 +0.00(+0.00%)
Aug 26, 2021 0.1670 0.1675 0.1500 0.1500 29,448 -0.02(-9.09%)
Aug 25, 2021 0.1650 0.1650 0.1650 0.1650 700 +0.00(+0.00%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 507 -0.00(-2.37%)
Aug 23, 2021 0.1690 0.1690 0.1690 0.1690 5,059 +0.00(+0.00%)
Aug 20, 2021 0.1690 0.1690 0.1690 0.1690 5,000 +0.01(+7.44%)
Aug 19, 2021 0.1600 0.1600 0.1549 0.1573 7,864 -0.01(-7.47%)
Aug 17, 2021 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Aug 16, 2021 0.1700 0.1730 0.1650 0.1730 11,827 +0.01(+4.85%)
Aug 13, 2021 0.2000 0.2200 0.1500 0.1650 233,295 +0.02(+10.00%)
Aug 11, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 10, 2021 0.1550 0.1550 0.1550 0.1550 2,300 +0.01(+9.15%)
Aug 09, 2021 0.1420 0.1420 0.1420 0.1420 250 -0.01(-8.39%)
Aug 06, 2021 0.1450 0.1550 0.1450 0.1550 25,947 +0.01(+3.33%)
Aug 05, 2021 0.1400 0.1500 0.1400 0.1500 18,161 -0.02(-11.76%)
Aug 04, 2021 0.1650 0.1700 0.1300 0.1700 104,097 +0.01(+9.32%)
Aug 02, 2021 0.1555 0.1555 0.1555 1 -0.00(-2.87%)
Jul 30, 2021 0.1750 0.1800 0.1520 0.1601 92,271 -0.01(-5.93%)
Jul 29, 2021 0.1870 0.1870 0.1702 0.1702 28,297 -0.01(-5.44%)
Jul 28, 2021 0.1800 0.1800 0.1800 0.1800 730 +0.01(+5.88%)
Jul 27, 2021 0.1700 0.2050 0.1700 0.1700 37,394 -0.01(-5.56%)
Jul 26, 2021 0.2049 0.2050 0.1800 0.1800 7,170 -0.03(-14.29%)
Jul 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 20, 2021 0.1700 0.2000 0.1700 0.2000 6,020 +0.03(+17.65%)
Jul 19, 2021 0.1700 0.1700 0.1531 0.1700 23,741 -0.01(-2.91%)
Jul 16, 2021 0.1850 0.1850 0.1750 0.1751 20,687 -0.01(-2.78%)
Jul 15, 2021 0.1801 0.1801 0.1801 0.1801 2,100 -0.01(-5.21%)
Jul 14, 2021 0.1701 0.2000 0.1701 0.1900 25,850 +0.01(+5.44%)
Jul 13, 2021 0.1701 0.2051 0.1701 0.1802 2,520 +0.02(+11.23%)
Jul 12, 2021 0.1682 0.1682 0.1620 0.1620 4,698 -0.02(-8.99%)
Jul 09, 2021 0.1700 0.1780 0.1520 0.1780 136,260 +0.01(+4.71%)
Jul 08, 2021 0.1751 0.2140 0.1700 0.1700 17,256 -0.02(-12.82%)
Jul 07, 2021 0.1950 0.1950 0.1950 0.1950 2,110 +0.03(+18.18%)
Jul 06, 2021 0.1950 0.1950 0.1620 0.1650 19,694 -0.03(-15.73%)
Jul 02, 2021 0.2140 0.2140 0.1958 0.1958 2,650 -0.02(-11.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.